Evercore Partners Inc (NY: EVR )

131.66 USD -3.40 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 134.20 135.46 128.95 131.66 626,800 -3.40(-2.52%)
Apr 08, 2021 136.66 136.66 132.75 135.06 542,474 -1.95(-1.42%)
Apr 07, 2021 138.03 139.42 136.51 137.01 358,097 -0.39(-0.28%)
Apr 06, 2021 136.77 140.74 136.77 137.40 576,169 -0.21(-0.15%)
Apr 05, 2021 137.66 139.02 136.62 137.61 573,528 +1.80(+1.33%)
Apr 01, 2021 133.17 136.82 132.28 135.81 444,500 +4.07(+3.09%)
Mar 31, 2021 130.67 134.28 130.09 131.74 683,949 +0.42(+0.32%)
Mar 30, 2021 127.31 131.99 127.01 131.32 463,181 +4.02(+3.16%)
Mar 29, 2021 129.00 131.43 127.17 127.30 739,771 -2.20(-1.70%)
Mar 26, 2021 130.36 130.85 125.21 129.50 988,000 +0.48(+0.37%)
Mar 25, 2021 126.57 129.68 124.28 129.02 317,962 +1.55(+1.22%)
Mar 24, 2021 130.18 131.45 127.30 127.47 431,887 -0.94(-0.73%)
Mar 23, 2021 132.00 133.51 127.83 128.41 515,253 -5.05(-3.78%)
Mar 22, 2021 136.60 137.48 132.70 133.46 458,852 -3.94(-2.87%)
Mar 19, 2021 140.21 142.59 136.13 137.40 1,246,200 -1.20(-0.87%)
Mar 18, 2021 142.69 144.13 138.14 138.60 338,858 -2.84(-2.01%)
Mar 17, 2021 140.70 141.71 138.00 141.44 283,880 +0.74(+0.53%)
Mar 16, 2021 143.00 143.96 139.56 140.70 320,399 -1.71(-1.20%)
Mar 15, 2021 142.15 142.92 138.91 142.41 599,764 +1.57(+1.11%)
Mar 12, 2021 134.94 140.99 134.76 140.84 519,200 +5.54(+4.09%)
Mar 11, 2021 134.90 137.39 133.62 135.30 502,617 +0.44(+0.33%)
Mar 10, 2021 132.38 135.86 132.00 134.86 465,264 +2.70(+2.04%)
Mar 09, 2021 130.47 134.57 128.08 132.16 588,836 +2.05(+1.58%)
Mar 08, 2021 124.85 131.56 124.80 130.11 795,070 +7.00(+5.69%)
Mar 05, 2021 122.04 123.90 116.09 123.11 600,900 +2.54(+2.11%)
Mar 04, 2021 124.76 127.34 116.65 120.57 575,618 -5.29(-4.20%)
Mar 03, 2021 125.08 128.99 125.08 125.86 538,405 +1.82(+1.47%)
Mar 02, 2021 125.11 126.39 123.92 124.04 340,489 -0.88(-0.70%)
Mar 01, 2021 122.47 126.76 122.47 124.92 851,021 +5.15(+4.30%)
Feb 26, 2021 119.27 121.11 117.25 119.77 606,000 +0.19(+0.16%)
Feb 25, 2021 123.95 124.90 119.39 119.58 347,749 -4.59(-3.70%)
Feb 24, 2021 122.37 125.77 122.10 124.17 527,983 +2.78(+2.29%)
Feb 23, 2021 117.31 121.44 116.23 121.39 619,713 +2.67(+2.25%)
Feb 22, 2021 118.33 120.17 117.74 118.72 411,374 +0.17(+0.14%)
Feb 19, 2021 117.37 120.52 117.37 118.55 322,800 +1.77(+1.52%)
Feb 18, 2021 117.40 118.81 115.79 116.78 396,620 -2.05(-1.73%)
Feb 17, 2021 119.59 120.00 116.52 118.83 393,987 -2.01(-1.66%)
Feb 16, 2021 118.39 120.84 117.16 120.84 1,398,189 +3.43(+2.92%)
Feb 12, 2021 118.31 120.63 117.14 117.41 557,700 -1.51(-1.27%)
Feb 11, 2021 118.00 118.94 115.45 118.92 419,098 +2.01(+1.72%)
Feb 10, 2021 116.35 118.25 115.56 116.91 463,477 +0.41(+0.35%)
Feb 09, 2021 116.31 116.92 113.49 116.50 488,644 -0.76(-0.65%)
Feb 08, 2021 109.01 117.97 108.19 117.26 994,041 +2.45(+2.13%)
Feb 05, 2021 116.50 117.37 114.65 114.81 486,100 -0.67(-0.58%)
Feb 04, 2021 119.00 119.55 113.97 115.48 690,855 -3.67(-3.08%)
Feb 03, 2021 125.00 126.58 118.25 119.15 912,498 +4.63(+4.04%)
Feb 02, 2021 114.96 116.58 114.03 114.52 407,511 +1.71(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.